Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 71.04 | 73.94 | 71.04 | 72.91 | 794,600 | +2.51(+3.57%) |
Dec 28, 2018 | 68.95 | 72.49 | 68.27 | 70.40 | 794,100 | +1.81(+2.64%) |
Dec 27, 2018 | 66.82 | 69.82 | 65.50 | 68.59 | 690,755 | +0.49(+0.72%) |
Dec 26, 2018 | 63.03 | 68.26 | 63.03 | 68.10 | 1,966,753 | +5.43(+8.66%) |
Dec 24, 2018 | 62.38 | 65.62 | 60.27 | 62.67 | 537,400 | -0.63(-1.00%) |
Dec 21, 2018 | 66.18 | 67.56 | 61.78 | 63.30 | 1,452,800 | -2.51(-3.81%) |
Dec 20, 2018 | 68.24 | 70.72 | 64.79 | 65.81 | 1,040,475 | -2.57(-3.76%) |
Dec 19, 2018 | 72.39 | 75.97 | 67.72 | 68.38 | 872,885 | -4.16(-5.73%) |
Dec 18, 2018 | 75.49 | 77.10 | 70.93 | 72.54 | 1,016,223 | -1.76(-2.37%) |
Dec 17, 2018 | 76.36 | 79.36 | 74.17 | 74.30 | 900,129 | -2.83(-3.67%) |
Dec 14, 2018 | 74.70 | 77.79 | 73.68 | 77.13 | 688,800 | +1.47(+1.94%) |
Dec 13, 2018 | 79.70 | 80.72 | 74.88 | 75.66 | 779,008 | -3.84(-4.83%) |
Dec 12, 2018 | 77.88 | 81.04 | 77.71 | 79.50 | 498,599 | +2.71(+3.53%) |
Dec 11, 2018 | 77.65 | 77.99 | 75.63 | 76.79 | 691,679 | +0.10(+0.13%) |
Dec 10, 2018 | 74.75 | 78.03 | 74.43 | 76.69 | 800,886 | +2.31(+3.11%) |
Dec 07, 2018 | 80.00 | 81.60 | 74.04 | 74.38 | 1,100,000 | -5.35(-6.71%) |
Dec 06, 2018 | 77.39 | 80.48 | 74.30 | 79.73 | 1,056,333 | +1.38(+1.76%) |
Dec 04, 2018 | 83.74 | 85.55 | 78.14 | 78.35 | 821,900 | -5.94(-7.05%) |
Dec 03, 2018 | 82.38 | 84.89 | 82.20 | 84.29 | 874,939 | +3.13(+3.86%) |
Nov 30, 2018 | 80.60 | 82.48 | 80.60 | 81.16 | 775,600 | +0.55(+0.68%) |
Nov 29, 2018 | 77.90 | 81.98 | 77.73 | 80.61 | 843,747 | +2.59(+3.32%) |
Nov 28, 2018 | 78.52 | 79.82 | 76.33 | 78.02 | 628,993 | +0.11(+0.14%) |
Nov 27, 2018 | 77.58 | 79.03 | 75.60 | 77.91 | 551,882 | -0.44(-0.56%) |
Nov 26, 2018 | 74.65 | 78.76 | 74.59 | 78.35 | 688,014 | +5.01(+6.83%) |
Nov 23, 2018 | 72.05 | 75.70 | 72.03 | 73.34 | 251,900 | +0.66(+0.91%) |
Nov 21, 2018 | 72.68 | 72.68 | 72.68 | 0 | +0.02(+0.03%) | |
Nov 20, 2018 | 69.56 | 73.28 | 68.00 | 72.66 | 846,918 | +1.18(+1.65%) |
Nov 19, 2018 | 72.72 | 74.41 | 70.22 | 71.48 | 945,525 | -1.68(-2.30%) |
Nov 16, 2018 | 69.18 | 73.69 | 68.03 | 73.16 | 883,200 | +3.79(+5.46%) |
Nov 15, 2018 | 64.90 | 70.53 | 63.57 | 69.37 | 969,287 | +4.30(+6.61%) |
Nov 14, 2018 | 68.32 | 69.51 | 63.61 | 65.07 | 1,361,717 | -2.24(-3.33%) |
Nov 13, 2018 | 68.10 | 70.45 | 66.83 | 67.31 | 900,396 | -0.61(-0.90%) |
Nov 12, 2018 | 71.69 | 72.25 | 67.69 | 67.92 | 937,814 | -4.49(-6.20%) |
Nov 09, 2018 | 72.68 | 73.67 | 70.43 | 72.41 | 800,600 | -0.63(-0.86%) |
Nov 08, 2018 | 75.67 | 77.00 | 72.58 | 73.04 | 1,417,232 | -3.01(-3.96%) |
Nov 07, 2018 | 79.55 | 81.00 | 71.95 | 76.05 | 3,040,483 | -10.23(-11.86%) |
Nov 06, 2018 | 87.38 | 88.34 | 85.41 | 86.28 | 1,184,238 | -1.88(-2.13%) |
Nov 05, 2018 | 88.17 | 89.20 | 85.71 | 88.16 | 753,560 | -0.10(-0.11%) |
Nov 02, 2018 | 88.10 | 90.00 | 84.01 | 88.26 | 810,900 | +0.13(+0.15%) |
Nov 01, 2018 | 80.74 | 88.40 | 80.69 | 88.13 | 946,827 | +7.70(+9.57%) |
Oct 31, 2018 | 79.19 | 81.73 | 79.01 | 80.43 | 723,155 | +2.42(+3.10%) |
Oct 30, 2018 | 73.69 | 78.17 | 73.10 | 78.01 | 659,578 | +4.11(+5.56%) |
Oct 29, 2018 | 78.24 | 78.78 | 72.81 | 73.90 | 944,936 | -2.85(-3.71%) |
Oct 26, 2018 | 76.77 | 78.14 | 75.32 | 76.75 | 799,900 | -1.17(-1.50%) |
Oct 25, 2018 | 73.28 | 78.80 | 73.28 | 77.92 | 870,836 | +4.92(+6.74%) |
Oct 24, 2018 | 76.61 | 78.11 | 71.85 | 73.00 | 1,164,970 | -3.60(-4.70%) |
Oct 23, 2018 | 73.72 | 78.34 | 73.53 | 76.60 | 1,033,945 | +1.65(+2.20%) |
Oct 22, 2018 | 76.45 | 76.45 | 72.34 | 74.95 | 775,304 | -1.70(-2.22%) |
Oct 19, 2018 | 78.85 | 79.79 | 76.30 | 76.65 | 974,200 | -1.94(-2.47%) |
Oct 18, 2018 | 80.95 | 81.70 | 78.29 | 78.59 | 715,548 | -2.67(-3.29%) |
Oct 17, 2018 | 82.74 | 82.74 | 79.63 | 81.26 | 451,235 | -1.65(-1.99%) |
Oct 16, 2018 | 80.59 | 83.01 | 80.04 | 82.91 | 591,660 | +2.90(+3.62%) |
Oct 15, 2018 | 81.27 | 82.40 | 79.36 | 80.01 | 513,963 | -1.94(-2.37%) |
Oct 12, 2018 | 80.73 | 82.19 | 79.77 | 81.95 | 750,800 | +2.65(+3.34%) |
Oct 11, 2018 | 80.77 | 82.68 | 78.85 | 79.30 | 847,724 | -1.69(-2.09%) |
Oct 10, 2018 | 81.21 | 83.97 | 80.00 | 80.99 | 1,200,071 | -0.69(-0.84%) |
Oct 09, 2018 | 82.58 | 83.64 | 80.95 | 81.68 | 791,503 | -1.56(-1.87%) |
Oct 08, 2018 | 86.45 | 86.61 | 82.45 | 83.24 | 809,857 | -3.51(-4.05%) |
Oct 05, 2018 | 86.40 | 89.50 | 84.67 | 86.75 | 865,400 | +0.53(+0.61%) |
Oct 04, 2018 | 87.91 | 88.12 | 85.06 | 86.22 | 647,003 | -1.96(-2.22%) |
Oct 03, 2018 | 87.31 | 88.63 | 84.48 | 88.18 | 513,968 | +0.98(+1.12%) |
Oct 02, 2018 | 88.64 | 88.64 | 86.09 | 87.20 | 722,902 | -1.13(-1.28%) |